AERG Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 2.02 | -0.08 | -3.81% | 1.97 | 2.055 | 1.97 | 90,470 |
Mar 27 2024 | 2.10 | 0.10 | 4.74% | 2.006 | 2.10 | 1.95 | 160,968 |
Mar 26 2024 | 2.005 | 0.05 | 2.82% | 2.00 | 2.005 | 1.95 | 54,201 |
Mar 25 2024 | 1.95 | -0.06 | -2.99% | 2.015 | 2.03 | 1.93 | 88,753 |
Mar 22 2024 | 2.01 | -0.01 | -0.50% | 2.02 | 2.07 | 2.007 | 28,558 |
Mar 21 2024 | 2.02 | -0.01 | -0.35% | 2.02 | 2.035 | 1.97 | 61,509 |
Mar 20 2024 | 2.027 | 0.00 | -0.15% | 2.02 | 2.06 | 2.00 | 137,470 |
Mar 19 2024 | 2.03 | 0.04 | 2.01% | 1.98 | 2.075 | 1.98 | 120,980 |
Mar 18 2024 | 1.99 | 0.00 | 0.00% | 1.975 | 2.03 | 1.93 | 51,663 |
Mar 15 2024 | 1.99 | -0.01 | -0.50% | 1.985 | 2.035 | 1.985 | 87,082 |
Mar 14 2024 | 2.00 | -0.03 | -1.23% | 2.05 | 2.05 | 1.98 | 52,587 |
Mar 13 2024 | 2.025 | 0.02 | 1.25% | 2.00 | 2.08 | 1.985 | 70,218 |
Mar 12 2024 | 2.00 | -0.03 | -1.23% | 2.03 | 2.0625 | 1.97 | 87,583 |
Mar 11 2024 | 2.025 | 0.06 | 3.05% | 1.96 | 2.05 | 1.92 | 26,515 |
Mar 08 2024 | 1.965 | 0.06 | 2.88% | 1.91 | 1.99 | 1.88 | 18,956 |
Mar 07 2024 | 1.91 | -0.06 | -3.05% | 1.94 | 2.01 | 1.91 | 46,237 |
Mar 06 2024 | 1.97 | -0.01 | -0.51% | 1.98 | 2.00 | 1.81 | 74,563 |
Mar 05 2024 | 1.98 | -0.02 | -1.08% | 2.01 | 2.10 | 1.97 | 140,167 |
Mar 04 2024 | 2.0017 | 0.06 | 3.18% | 1.90 | 2.07 | 1.90 | 165,430 |
Mar 01 2024 | 1.94 | 0.05 | 2.65% | 1.89 | 2.005 | 1.86 | 140,241 |
Feb 29 2024 | 1.89 | 0.04 | 2.16% | 1.875 | 1.96 | 1.85 | 80,230 |
Feb 28 2024 | 1.85 | -0.06 | -3.14% | 1.9035 | 1.93 | 1.85 | 16,671 |
Feb 27 2024 | 1.91 | 0.01 | 0.53% | 1.90 | 1.945 | 1.82 | 24,303 |
Feb 26 2024 | 1.90 | -0.02 | -0.78% | 1.94 | 1.94 | 1.82 | 24,933 |
Feb 23 2024 | 1.915 | 0.11 | 5.80% | 1.80 | 1.95 | 1.71 | 139,438 |
Feb 22 2024 | 1.81 | 0.05 | 2.84% | 1.775 | 1.84 | 1.70 | 96,991 |
Feb 21 2024 | 1.76 | -0.07 | -3.77% | 1.85 | 1.85 | 1.68 | 56,884 |
Feb 20 2024 | 1.829 | -0.02 | -1.14% | 1.8524 | 1.86 | 1.80 | 30,614 |
Feb 16 2024 | 1.85 | 0.06 | 3.18% | 1.888 | 2.095 | 1.81 | 308,880 |
Feb 15 2024 | 1.793 | 0.05 | 3.05% | 1.73 | 1.80 | 1.70 | 105,279 |
Feb 14 2024 | 1.74 | -0.04 | -2.25% | 1.79 | 1.79 | 1.728 | 35,846 |
Feb 13 2024 | 1.78 | -0.09 | -4.56% | 1.82 | 1.87 | 1.77 | 21,091 |
Feb 12 2024 | 1.865 | -0.04 | -1.84% | 1.93 | 1.93 | 1.85 | 34,794 |
Feb 09 2024 | 1.90 | 0.02 | 1.06% | 1.86 | 1.935 | 1.80 | 87,312 |
Feb 08 2024 | 1.88 | 0.11 | 6.21% | 1.82 | 1.90 | 1.77 | 176,175 |
Feb 07 2024 | 1.77 | -0.08 | -4.32% | 1.87 | 1.87 | 1.77 | 11,864 |
Feb 06 2024 | 1.85 | 0.02 | 1.09% | 1.835 | 1.85 | 1.82 | 44,303 |
Feb 05 2024 | 1.83 | 0.01 | 0.27% | 1.83 | 1.88 | 1.82 | 58,214 |
Feb 02 2024 | 1.825 | -0.02 | -0.82% | 1.80 | 1.85 | 1.75 | 52,074 |
Feb 01 2024 | 1.84 | -0.07 | -3.66% | 1.905 | 1.91 | 1.81 | 16,810 |
Jan 31 2024 | 1.91 | 0.03 | 1.87% | 1.88 | 1.935 | 1.87 | 120,003 |
Jan 30 2024 | 1.875 | 0.00 | 0.27% | 1.88 | 2.00 | 1.87 | 134,251 |
Jan 29 2024 | 1.87 | -0.06 | -3.11% | 1.97 | 1.97 | 1.86 | 36,924 |
Jan 26 2024 | 1.93 | -0.02 | -0.90% | 1.93 | 1.955 | 1.90 | 9,053 |
Jan 25 2024 | 1.9475 | -0.02 | -1.14% | 1.92 | 2.00 | 1.87 | 80,080 |
Jan 24 2024 | 1.97 | 0.04 | 2.07% | 1.93 | 1.98 | 1.86 | 75,627 |
Jan 23 2024 | 1.93 | 0.00 | 0.26% | 1.90 | 1.985 | 1.88 | 38,975 |
Jan 22 2024 | 1.925 | -0.02 | -0.77% | 1.88 | 1.9383 | 1.88 | 42,418 |
Jan 19 2024 | 1.94 | -0.06 | -3.00% | 1.96 | 1.965 | 1.82 | 63,160 |
Jan 18 2024 | 2.00 | 0.00 | 0.00% | 1.96 | 2.08 | 1.95 | 91,101 |
Jan 17 2024 | 2.00 | 0.03 | 1.52% | 1.95 | 2.00 | 1.93 | 146,560 |
Jan 16 2024 | 1.97 | -0.03 | -1.50% | 2.00 | 2.00 | 1.94 | 36,708 |
Jan 12 2024 | 2.00 | 0.14 | 7.53% | 1.875 | 2.00 | 1.875 | 77,133 |
Jan 11 2024 | 1.86 | -0.04 | -1.85% | 1.89 | 1.90 | 1.85 | 26,480 |
Jan 10 2024 | 1.895 | -0.11 | -5.25% | 1.91 | 1.97 | 1.82 | 105,958 |
Jan 09 2024 | 2.00 | 0.05 | 2.56% | 1.94 | 2.00 | 1.83 | 123,283 |
Jan 08 2024 | 1.95 | -0.07 | -3.23% | 2.01 | 2.01 | 1.90 | 80,973 |
Jan 05 2024 | 2.015 | 0.06 | 2.81% | 1.97 | 2.09 | 1.96 | 70,593 |
Jan 04 2024 | 1.96 | -0.10 | -4.62% | 2.0365 | 2.0365 | 1.90 | 96,103 |
Jan 03 2024 | 2.055 | -0.15 | -6.59% | 2.01 | 2.12 | 2.01 | 34,137 |
Jan 02 2024 | 2.20 | -0.02 | -0.68% | 2.105 | 2.20 | 2.03 | 19,294 |